Skip to main content

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.693 4.810 4.409 4.559 169,091 -0.07(-1.44%)
Feb 25, 2021 4.994 5.060 4.593 4.626 222,302 -0.33(-6.58%)
Feb 24, 2021 4.927 5.152 4.868 4.952 205,578 +0.07(+1.37%)
Feb 23, 2021 5.144 5.227 4.426 4.885 638,291 -0.66(-11.90%)
Feb 22, 2021 5.637 5.971 5.361 5.545 1,256,581 -0.06(-1.04%)
Feb 19, 2021 5.645 5.903 5.561 5.603 287,886 +0.02(+0.30%)
Feb 18, 2021 5.720 6.012 5.520 5.586 527,245 -0.05(-0.89%)
Feb 17, 2021 6.163 6.622 5.495 5.637 1,458,099 -0.58(-9.27%)
Feb 16, 2021 5.737 7.307 5.603 6.213 2,479,799 +0.66(+11.88%)
Feb 12, 2021 5.486 5.662 5.436 5.553 97,119 +0.01(+0.15%)
Feb 11, 2021 5.536 5.728 5.445 5.545 120,010 -0.06(-1.04%)
Feb 10, 2021 5.653 5.745 5.428 5.603 165,704 -0.02(-0.30%)
Feb 09, 2021 5.720 5.820 5.545 5.620 152,388 -0.04(-0.74%)
Feb 08, 2021 5.653 6.079 5.537 5.662 404,739 -0.12(-2.02%)
Feb 05, 2021 5.536 6.054 5.474 5.779 490,987 +0.33(+6.13%)
Feb 04, 2021 5.453 5.678 5.319 5.445 485,201 +0.13(+2.35%)
Feb 03, 2021 5.278 5.353 5.177 5.319 241,492 +0.09(+1.76%)
Feb 02, 2021 5.311 5.369 5.077 5.227 182,697 -0.03(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.